List of All Stocks
Stocks List is a site to list all public traded companies in the US. The list of all stocks has options to search for stocks by price and volume for all companies listed on NASDAQ, NYSE, AMEX, and the OTCBB.
Updated on September 23, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| KRBP | Kiromic Biopharma Inc | 0.27 | 0.68 | 0.27 | 0.38 | 23184344 | 46.15% |
| ATHX | Athersys, Inc | 1.16 | 2.10 | 1.16 | 1.63 | 40170152 | 39.32% |
| LITM | Snow Lake Resources Ltd | 2.79 | 3.55 | 2.58 | 3.18 | 73490665 | 38.26% |
| CO | China Cord Blood Corp | 2.21 | 3.32 | 2.21 | 2.99 | 9284888 | 34.68% |
| EVTL | Vertical Aerospace Ltd | 6.46 | 8.87 | 6.43 | 8.28 | 4609967 | 32.06% |
| SONX | Sonendo Inc | 1.26 | 1.26 | 0.98 | 1.18 | 17250984 | 29.67% |
| NAOV | Nanovibronix Inc | 0.51 | 0.60 | 0.45 | 0.54 | 14939346 | 25.58% |
| TTOO | T2 Biosystems CS | 0.11 | 0.11 | 0.09 | 0.11 | 47692313 | 22.22% |
| OILD | Bank of Montreal | 5.00 | 5.51 | 5.00 | 5.38 | 2313685 | 20.09% |
| EVAX | Evaxion Biotech A/S | 2.40 | 3.07 | 2.29 | 2.91 | 1093718 | 19.75% |
| GOVX | Geovax Labs | 0.95 | 1.29 | 0.94 | 1.15 | 5805811 | 15.00% |
| MSGM | Motorsport Games Inc | 0.60 | 0.84 | 0.60 | 0.70 | 590660 | 14.75% |
| HGEN | Humanigen Inc | 0.15 | 0.18 | 0.15 | 0.17 | 4152263 | 13.33% |
| USEA | 1.75 | 2.04 | 1.67 | 1.98 | 1840475 | 13.14% | |
| JDST | Junior Gold Mine Bear 3X Direxion | 16.32 | 17.60 | 16.28 | 17.25 | 8366131 | 12.45% |
| AMPX | 11.05 | 15.39 | 10.42 | 12.94 | 13076586 | 12.13% | |
| KXIN | Kaixin Auto Holdings | 0.80 | 1.00 | 0.75 | 0.93 | 626578 | 12.05% |
| HHGC | HHG Capital Corp | 10.91 | 13.15 | 10.53 | 11.40 | 1622260 | 11.22% |
| INBX | Inhibrx Inc | 13.19 | 14.83 | 12.94 | 14.76 | 789319 | 10.98% |
| AVCT | Avocent Corporation | 0.34 | 0.42 | 0.32 | 0.34 | 302068880 | 9.68% |
| PBI | Pitney Bowes Inc | 2.40 | 2.68 | 2.37 | 2.65 | 3025645 | 9.05% |
| KOLD | Ultrashort Natural Gas Proshares | 16.73 | 16.91 | 15.52 | 16.33 | 24867070 | 8.79% |
| MULN | Mullen Automotive Inc | 0.34 | 0.44 | 0.33 | 0.40 | 157091839 | 8.11% |
| FUBO | Facebank Group Inc | 4.09 | 4.34 | 3.98 | 4.23 | 16618690 | 7.91% |
| AWH | Allied World Assurance Holdings, Ltd | 0.39 | 0.41 | 0.37 | 0.41 | 564769 | 7.89% |
| ISPC | iSpecimen Inc | 2.00 | 2.30 | 1.60 | 2.06 | 1492195 | 7.85% |
| EPV | ProShares UltraShort MSCI Europe | 19.03 | 19.76 | 19.03 | 19.47 | 2010632 | 7.81% |
| EDZ | Direxion Daily Emr Mkts Bear 3x Shs(ETF) | 18.20 | 18.75 | 18.14 | 18.45 | 976037 | 7.58% |
| GHSI | Guardion Health Sciences Inc | 0.14 | 0.15 | 0.13 | 0.15 | 990814 | 7.14% |
| NOGN | 1.28 | 1.47 | 1.27 | 1.40 | 797617 | 6.87% | |
| HIBS | S&P 500 High Beta Bear 3X Direxion | 10.78 | 11.50 | 10.66 | 10.98 | 3326060 | 6.71% |
| RUBY | Rubius Therapeutics Inc | 0.57 | 0.57 | 0.47 | 0.48 | 20233217 | 6.67% |
| ASTR | Astra Space Inc | 0.60 | 0.65 | 0.60 | 0.65 | 6659108 | 6.56% |
| CANO | Cano Health Inc | 8.79 | 9.20 | 8.21 | 8.87 | 32889614 | 6.35% |
| BEAT | Cardionet Inc | 1.80 | 2.10 | 1.73 | 2.03 | 1051306 | 6.28% |
| WTRH | Waitr Holdings Inc | 0.16 | 0.18 | 0.16 | 0.17 | 2032781 | 6.25% |
| IMTE | Integrated Media Technology | 0.65 | 0.78 | 0.65 | 0.68 | 1761067 | 6.25% |
| LZ | Lubrizol Corporation | 8.14 | 8.79 | 8.13 | 8.73 | 1558689 | 5.69% |
| POSH | Poshmark Inc | 13.59 | 14.54 | 13.45 | 14.38 | 1931976 | 5.35% |
| FAZE | 13.22 | 14.38 | 13.22 | 14.22 | 506051 | 5.26% | |
| LGHL | Lion Group Holding Ltd ADR | 1.93 | 2.04 | 1.86 | 2.01 | 821988 | 5.24% |
| LIDR | AEye Inc | 1.10 | 1.23 | 1.06 | 1.22 | 1009044 | 5.17% |
| ILAG | 1.71 | 1.93 | 1.71 | 1.83 | 563433 | 5.17% | |
| CAPR | Capricor Therap | 5.37 | 6.04 | 4.97 | 5.72 | 562354 | 5.15% |
| TWM | ProShares UltraShort Russell2000 (ETF) | 18.89 | 19.73 | 18.84 | 19.26 | 5165768 | 4.96% |
| OPEN | OpenTable Inc | 2.93 | 3.21 | 2.85 | 3.19 | 28673275 | 4.93% |
| VXX | BARCLAYS BANK PLC IPATH S&P 500 VIX SHRT-TERM | 19.26 | 20.84 | 19.26 | 19.82 | 5559167 | 4.81% |
| LILM | Lilium N.V | 1.89 | 2.01 | 1.81 | 1.97 | 2206828 | 4.79% |
| WEBR | Weber Inc | 6.12 | 6.57 | 6.06 | 6.54 | 919768 | 4.47% |
| CGC | Capital Gold Corporation | 2.63 | 2.84 | 2.60 | 2.84 | 8363344 | 4.41% |
| TSP | Telecomunicacoes de Sao Paulo SA (ADR) | 6.72 | 7.20 | 6.69 | 7.16 | 2052496 | 4.37% |
| ACRX | Acelrx Pharmaceutica | 0.23 | 0.24 | 0.22 | 0.24 | 690964 | 4.35% |
| VERB | Verb Technology Company Inc | 0.47 | 0.49 | 0.45 | 0.48 | 613527 | 4.35% |
| GFAI | Guardforce AI Co Ltd | 0.25 | 0.25 | 0.22 | 0.25 | 1133013 | 4.17% |
| SOND | Sonder Holdings Inc | 1.45 | 1.53 | 1.34 | 1.53 | 2456186 | 4.08% |
| WRBY | Warby Parker Inc | 12.53 | 13.75 | 12.53 | 13.54 | 1212111 | 4.07% |
| JZ | 2.68 | 3.37 | 2.58 | 2.82 | 5171620 | 4.06% | |
| SDC | Smiledirectclub Inc | 1.00 | 1.07 | 1.00 | 1.06 | 1841392 | 3.92% |
| RMNI | Rimini Street Inc | 4.56 | 4.78 | 4.51 | 4.76 | 534761 | 3.48% |
| PHUN | Phunware Inc | 1.18 | 1.23 | 1.12 | 1.19 | 1703411 | 3.48% |
| MARK | Remark Holdings Inc | 0.28 | 0.31 | 0.28 | 0.30 | 950637 | 3.45% |
| OPAD | Offerpad Solutions Inc | 1.17 | 1.22 | 1.07 | 1.22 | 1157345 | 3.39% |
| ALPP | Alpine 4 Holdings Inc | 0.59 | 0.64 | 0.58 | 0.61 | 609512 | 3.39% |
| BDRY | Breakwave Dry Bulk Shipping ETF | 10.25 | 10.47 | 10.12 | 10.27 | 804808 | 3.32% |
| COOK | Traeger Inc | 2.80 | 2.96 | 2.78 | 2.95 | 680762 | 3.15% |
| SENS | Senseonics Holdings | 1.26 | 1.34 | 1.26 | 1.32 | 4113813 | 3.13% |
| DAWN | Day One Biopharmaceuticals Inc | 17.51 | 18.33 | 17.02 | 18.29 | 704396 | 3.10% |
| APRN | Blue Apron Holdings Inc | 4.18 | 4.44 | 3.95 | 4.44 | 3226055 | 3.02% |
| ZIP | ZipRecruiter Inc | 15.07 | 15.90 | 14.93 | 15.81 | 1006130 | 3.00% |
| OLO | POWERSHARES DB CRUDE | 7.59 | 7.96 | 7.57 | 7.93 | 1116587 | 2.99% |
| STBX | 2.07 | 2.15 | 1.86 | 2.13 | 682782 | 2.90% | |
| BYND | Beyond Meat Inc | 14.97 | 15.88 | 14.65 | 15.69 | 5323294 | 2.89% |
| SPWH | Sportsman's Wareh | 8.16 | 8.45 | 8.01 | 8.43 | 642100 | 2.80% |
| SRS | ProShares UltraShort Real Estate (ETF) | 19.17 | 19.64 | 18.94 | 19.24 | 573878 | 2.72% |
| FFIE | Faraday Future Intelligent Electric Inc | 0.72 | 0.80 | 0.71 | 0.77 | 17789521 | 2.67% |
| PCT | PureCycle Technologies Inc | 8.30 | 8.46 | 7.96 | 8.45 | 1026697 | 2.67% |
| TTSH | Tile Shop Hldgs Inc | 3.32 | 3.50 | 3.30 | 3.47 | 520254 | 2.66% |
| YMM | Full Truck Alliance Co Ltd | 6.29 | 6.59 | 6.18 | 6.57 | 3617024 | 2.66% |
| COMP | Compass Inc | 2.23 | 2.40 | 2.23 | 2.35 | 3980861 | 2.62% |
| NUVB | Nuvation Bio Inc | 1.97 | 2.06 | 1.97 | 2.05 | 616411 | 2.50% |
| EQRX | EQRx Inc | 4.32 | 4.58 | 4.24 | 4.52 | 3471707 | 2.49% |
| AMRX | Amneal Pharmaceuticals Inc | 2.03 | 2.13 | 2.00 | 2.10 | 1016859 | 2.44% |
| ARVL | Arrival | 0.82 | 0.88 | 0.80 | 0.86 | 3362509 | 2.38% |
| PRPL | Purple Communications, Inc | 3.91 | 4.00 | 3.80 | 4.00 | 1665022 | 2.30% |
| ECVT | Ecovyst Inc | 8.46 | 8.81 | 8.24 | 8.80 | 1231695 | 2.21% |
| BOXD | Boxed Inc | 0.89 | 0.95 | 0.87 | 0.94 | 567471 | 2.17% |
| ERAS | Erasca Inc | 7.47 | 7.60 | 7.35 | 7.58 | 623805 | 2.16% |
| SFIX | Stitch Fix Inc | 4.02 | 4.30 | 4.01 | 4.27 | 5797017 | 2.15% |
| ORTX | Orchard Therapeutics Plc ADR | 0.48 | 0.49 | 0.46 | 0.49 | 612023 | 2.08% |
| MIR | Mirant Corporation | 6.70 | 6.99 | 6.65 | 6.95 | 995323 | 2.06% |
| PSTV | Plus Therapeutics Inc | 0.46 | 0.50 | 0.43 | 0.50 | 691609 | 2.04% |
| OSUR | OraSure Technologies, Inc | 3.54 | 3.68 | 3.45 | 3.66 | 800649 | 1.95% |
| SIEN | Sientra Inc | 0.52 | 0.55 | 0.51 | 0.53 | 670316 | 1.92% |
| SHIP | Seanergy Maritime Holdings Corp | 0.52 | 0.54 | 0.50 | 0.54 | 2412315 | 1.89% |
| TRUE | Centrue Financial Corporation | 1.59 | 1.65 | 1.51 | 1.64 | 748765 | 1.86% |
| GRAB | Grab Holdings Limited | 2.64 | 2.79 | 2.56 | 2.75 | 19815228 | 1.85% |
| MDGS | Medigus Ltd Ads | 0.63 | 0.75 | 0.51 | 0.55 | 3150872 | 1.85% |
| AMC | Amc Entertainment Holdings Inc | 7.72 | 8.13 | 7.65 | 7.99 | 19696819 | 1.78% |
| SH | ProShares Short S&P500 (ETF) | 16.67 | 16.99 | 16.66 | 16.79 | 49848324 | 1.76% |
| ACET | Aceto Corporation | 13.40 | 13.95 | 13.08 | 13.90 | 649034 | 1.76% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
|
|
Limited Time Only |
Free Signup |
